SM Entertainment Co., Ltd. - 041510.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	148,500	147,400	147,400	150,300	146,000	177,907
August 14, 2025	145,300	148,600	148,600	150,500	144,600	286,846
August 13, 2025	146,100	143,500	143,500	146,900	135,700	409,087
August 12, 2025	146,600	145,700	145,700	149,000	144,200	155,510
August 11, 2025	140,100	147,300	147,300	147,500	138,000	306,446
August 08, 2025	134,900	140,200	140,200	141,900	132,800	247,603
August 07, 2025	138,000	134,400	134,400	138,200	128,900	404,879
August 06, 2025	139,300	137,400	137,400	143,100	131,600	658,916
August 05, 2025	137,000	135,500	135,500	138,700	134,400	188,167
August 04, 2025	128,100	135,600	135,600	136,000	128,000	166,388
August 01, 2025	133,300	129,500	129,500	133,600	128,500	186,089
July 31, 2025	122,300	133,100	133,100	136,300	122,200	378,632
July 30, 2025	123,000	123,500	123,500	126,000	121,900	144,654
July 29, 2025	120,700	123,200	123,200	124,400	120,200	132,607
July 28, 2025	123,800	121,500	121,500	124,300	119,300	213,757
July 25, 2025	131,300	124,700	124,700	131,500	123,100	243,837
July 24, 2025	133,500	131,100	131,100	133,600	128,600	125,464
July 23, 2025	139,000	133,100	133,100	139,400	132,500	122,167
July 22, 2025	138,000	138,200	138,200	140,500	137,100	102,939
July 21, 2025	130,500	139,800	139,800	141,000	129,900	272,368
July 18, 2025	131,500	130,700	130,700	132,100	129,800	64,506
July 17, 2025	130,300	131,700	131,700	132,600	129,000	100,345
July 16, 2025	133,000	130,800	130,800	133,900	130,600	91,676
July 15, 2025	134,400	133,700	133,700	136,300	132,200	130,783
July 14, 2025	136,100	134,400	134,400	138,500	133,300	119,379
July 11, 2025	133,900	136,200	136,200	138,800	133,800	163,359
July 10, 2025	134,300	133,800	133,800	134,700	130,700	147,277
July 09, 2025	133,800	133,900	133,900	137,100	130,500	118,969
July 08, 2025	131,800	133,400	133,400	136,400	131,200	189,231
July 07, 2025	129,700	129,300	129,300	132,800	127,400	116,576
July 04, 2025	135,600	130,500	130,500	136,600	130,400	133,931
July 03, 2025	144,600	135,700	135,700	145,600	135,300	235,074
July 02, 2025	144,100	144,500	144,500	152,500	141,200	191,240
July 01, 2025	140,300	143,900	143,900	146,500	139,500	182,508
June 30, 2025	137,500	141,000	141,000	142,800	137,500	169,026
June 27, 2025	133,900	137,500	137,500	139,700	131,300	189,327
June 26, 2025	134,000	133,800	133,800	135,600	131,500	108,969
June 25, 2025	137,200	134,500	134,500	137,300	131,500	134,234
June 24, 2025	134,700	135,800	135,800	138,600	134,100	175,868
June 23, 2025	137,000	133,300	133,300	137,800	131,600	197,642
June 20, 2025	135,600	138,200	138,200	138,200	133,200	136,711
June 19, 2025	136,000	135,000	135,000	138,800	132,500	161,661
June 18, 2025	133,900	134,900	134,900	139,100	133,600	123,655
June 17, 2025	135,300	135,300	135,300	135,900	131,500	136,315
June 16, 2025	132,500	135,500	135,500	137,200	131,700	131,393
June 13, 2025	137,500	132,300	132,300	139,300	130,200	332,346
June 12, 2025	138,300	137,500	137,500	139,700	137,500	265,860
June 11, 2025	142,000	139,600	139,600	142,500	138,700	150,176
June 10, 2025	140,000	140,900	140,900	144,700	137,400	196,111
June 09, 2025	137,500	138,200	138,200	141,500	136,400	179,262
June 05, 2025	129,100	134,400	134,400	136,200	129,100	262,324
June 04, 2025	131,800	128,100	128,100	131,800	127,600	187,778
June 02, 2025	129,300	129,900	129,900	131,700	128,300	168,142
May 30, 2025	136,500	128,300	128,300	138,200	127,100	346,370
May 29, 2025	129,300	137,400	137,400	139,700	125,100	375,434
May 28, 2025	132,600	127,900	127,900	139,500	126,400	2.69M
May 27, 2025	132,500	129,900	129,900	137,500	128,400	325,267
May 26, 2025	133,300	132,700	132,700	133,300	129,100	231,584
May 23, 2025	126,800	132,400	132,400	132,800	126,300	268,948
May 22, 2025	122,700	126,800	126,800	127,900	121,900	142,942

SM Entertainment Co., Ltd. (041510.KQ) KOE